iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240705C00020000 | 2024-06-20 10:46AM EDT | 20.00 | 7.00 | 5.85 | 6.05 | 0.00 | - | - | 120 | 118.75% |
| FXI240705C00024000 | 2024-06-11 2:08PM EDT | 24.00 | 2.58 | 1.94 | 2.24 | 0.00 | - | - | 1 | 52.73% |
| FXI240705C00025000 | 2024-06-28 2:41PM EDT | 25.00 | 1.06 | 0.83 | 1.08 | -0.01 | -0.93% | 35 | 37 | 31.25% |
| FXI240705C00025500 | 2024-06-28 3:56PM EDT | 25.50 | 0.58 | 0.60 | 0.63 | -0.11 | -15.94% | 156 | 9 | 25.00% |
| FXI240705C00026000 | 2024-06-28 3:58PM EDT | 26.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 289 | 192 | 22.95% |
| FXI240705C00026500 | 2024-06-28 3:58PM EDT | 26.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 250 | 379 | 23.15% |
| FXI240705C00027000 | 2024-06-28 2:41PM EDT | 27.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 59 | 788 | 26.56% |
| FXI240705C00027500 | 2024-06-28 12:39PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15,692 | 8,595 | 29.69% |
| FXI240705C00028000 | 2024-06-28 12:59PM EDT | 28.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 200 | 1,465 | 51.56% |
| FXI240705C00028500 | 2024-06-27 11:27AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 92 | 39.84% |
| FXI240705C00029000 | 2024-06-26 11:41AM EDT | 29.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 85.35% |
| FXI240705C00029500 | 2024-05-29 9:51AM EDT | 29.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 93.75% |
| FXI240705C00030500 | 2024-06-25 3:23PM EDT | 30.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 109.38% |
| FXI240705C00031500 | 2024-05-24 3:13PM EDT | 31.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 124.02% |
| FXI240705C00032000 | 2024-06-24 11:31AM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 130.86% |
| FXI240705C00034000 | 2024-06-18 11:12AM EDT | 34.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 156.64% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240705P00019000 | 2024-06-24 1:08PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 16 | 189.45% |
| FXI240705P00020000 | 2024-06-21 1:48PM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 165.23% |
| FXI240705P00021000 | 2024-06-14 10:59AM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 141.60% |
| FXI240705P00022500 | 2024-06-21 1:52PM EDT | 22.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 107.03% |
| FXI240705P00024000 | 2024-06-28 9:59AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 7,600 | 2 | 39.06% |
| FXI240705P00024500 | 2024-06-27 3:51PM EDT | 24.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 19 | 133 | 38.28% |
| FXI240705P00025000 | 2024-06-28 3:53PM EDT | 25.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 93 | 101 | 25.78% |
| FXI240705P00025500 | 2024-06-28 3:58PM EDT | 25.50 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 22 | 570 | 22.17% |
| FXI240705P00026000 | 2024-06-28 3:59PM EDT | 26.00 | 0.28 | 0.27 | 0.30 | -0.06 | -17.65% | 7,628 | 312 | 22.17% |
| FXI240705P00026500 | 2024-06-28 1:43PM EDT | 26.50 | 0.59 | 0.59 | 0.63 | +0.25 | +73.53% | 20 | 1,024 | 23.15% |
| FXI240705P00027000 | 2024-06-28 2:19PM EDT | 27.00 | 1.02 | 0.88 | 1.14 | -0.09 | -8.11% | 11 | 648 | 34.96% |
| FXI240705P00027500 | 2024-06-28 11:42AM EDT | 27.50 | 1.42 | 1.46 | 1.60 | -0.15 | -9.55% | 75 | 32 | 39.45% |
| FXI240705P00028000 | 2024-06-24 3:55PM EDT | 28.00 | 1.33 | 1.97 | 2.09 | 0.00 | - | 4 | 3 | 46.29% |
| FXI240705P00028500 | 2024-06-28 3:19PM EDT | 28.50 | 2.55 | 2.42 | 2.60 | -0.01 | -0.39% | 5 | 33 | 55.66% |
| FXI240705P00029000 | 2024-06-14 12:34PM EDT | 29.00 | 2.84 | 2.79 | 3.35 | 0.00 | - | 1 | 10 | 57.42% |
© 2024 Yahoo. All rights reserved.